NYSEArca - Delayed Quote USD

Franklin FTSE Italy ETF (FLIY)

24.89 +0.05 (+0.20%)
At close: November 8 at 3:52 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2023 24.89 24.89 24.89 24.89 24.89 -
Dec 12, 2023 24.89 24.89 24.89 24.89 24.89 -
Dec 11, 2023 24.89 24.89 24.89 24.89 24.89 -
Dec 8, 2023 24.89 24.89 24.89 24.89 24.89 -
Dec 7, 2023 24.89 24.89 24.89 24.89 24.89 -
Dec 6, 2023 24.89 24.89 24.89 24.89 24.89 -
Dec 5, 2023 24.89 24.89 24.89 24.89 24.89 -
Dec 4, 2023 24.89 24.89 24.89 24.89 24.89 -
Dec 1, 2023 24.89 24.89 24.89 24.89 24.89 -
Nov 30, 2023 24.89 24.89 24.89 24.89 24.89 -
Nov 29, 2023 24.89 24.89 24.89 24.89 24.89 -
Nov 28, 2023 24.89 24.89 24.89 24.89 24.89 -
Nov 27, 2023 24.89 24.89 24.89 24.89 24.89 -
Nov 24, 2023 24.89 24.89 24.89 24.89 24.89 -
Nov 22, 2023 24.89 24.89 24.89 24.89 24.89 -
Nov 21, 2023 24.89 24.89 24.89 24.89 24.89 -
Nov 20, 2023 24.89 24.89 24.89 24.89 24.89 -
Nov 17, 2023 24.89 24.89 24.89 24.89 24.89 -
Nov 16, 2023 24.89 24.89 24.89 24.89 24.89 -
Nov 15, 2023 24.89 24.89 24.89 24.89 24.89 -
Nov 14, 2023 24.89 24.89 24.89 24.89 24.89 -
Nov 13, 2023 24.89 24.89 24.89 24.89 24.89 -
Nov 10, 2023 24.89 24.89 24.89 24.89 24.89 -
Nov 9, 2023 24.89 24.89 24.89 24.89 24.89 102
Nov 8, 2023 24.86 24.86 24.83 24.83 24.83 1,648
Nov 7, 2023 24.92 24.92 24.85 24.85 24.85 936
Nov 6, 2023 24.86 24.86 24.85 24.85 24.85 448
Nov 3, 2023 24.77 24.89 24.77 24.89 24.89 485
Nov 2, 2023 24.86 24.89 24.86 24.89 24.89 253
Nov 1, 2023 24.91 24.91 24.89 24.89 24.89 3,491
Oct 31, 2023 24.90 24.90 24.90 24.90 24.90 1
Oct 30, 2023 24.76 24.79 24.75 24.79 24.79 2,095
Oct 27, 2023 24.88 24.89 24.88 24.89 24.89 145
Oct 26, 2023 24.90 24.90 24.88 24.88 24.88 107
Oct 25, 2023 24.90 24.90 24.88 24.90 24.90 322
Oct 24, 2023 25.15 25.20 25.14 25.20 25.20 4,475
Oct 23, 2023 25.17 25.17 25.17 25.17 25.17 91
Oct 20, 2023 25.00 25.00 25.00 25.00 25.00 89
Oct 19, 2023 25.24 25.27 25.10 25.10 25.10 820
Oct 18, 2023 25.57 25.57 25.34 25.38 25.38 705
Oct 17, 2023 25.64 25.82 25.64 25.82 25.82 1,223
Oct 16, 2023 25.63 25.77 25.63 25.77 25.77 900
Oct 13, 2023 25.61 25.61 25.38 25.42 25.42 915
Oct 12, 2023 25.80 25.80 25.63 25.63 25.63 257
Oct 11, 2023 26.00 26.00 25.83 25.93 25.93 9,324
Oct 10, 2023 25.66 25.75 25.64 25.64 25.64 3,644
Oct 9, 2023 24.98 25.23 24.98 25.23 25.23 2,338
Oct 6, 2023 25.18 25.43 25.18 25.42 25.42 853
Oct 5, 2023 24.93 25.01 24.85 25.01 25.01 10,930
Oct 4, 2023 24.87 24.89 24.87 24.89 24.89 123
Oct 3, 2023 24.82 24.84 24.69 24.80 24.80 23,468
Oct 2, 2023 25.20 25.24 25.05 25.05 25.05 1,242
Sep 29, 2023 25.76 25.76 25.65 25.65 25.65 215
Sep 28, 2023 25.50 25.64 25.50 25.60 25.60 759
Sep 27, 2023 25.36 25.39 25.29 25.39 25.39 1,523
Sep 26, 2023 25.75 25.75 25.52 25.52 25.52 5,545
Sep 25, 2023 25.77 25.99 25.73 25.99 25.99 1,676
Sep 22, 2023 26.28 26.28 26.13 26.15 26.15 374
Sep 21, 2023 26.42 26.42 26.32 26.32 26.32 110
Sep 20, 2023 27.05 27.13 26.82 26.82 26.82 2,414
Sep 19, 2023 26.55 26.55 26.50 26.55 26.55 704
Sep 18, 2023 26.31 26.31 26.31 26.31 26.31 13
Sep 15, 2023 26.59 26.59 26.52 26.52 26.52 110
Sep 14, 2023 26.60 26.60 26.60 26.60 26.60 1
Sep 13, 2023 26.36 26.36 26.28 26.28 26.28 117
Sep 12, 2023 26.46 26.46 26.46 26.46 26.46 3,723
Sep 11, 2023 26.49 26.54 26.45 26.51 26.51 3,244
Sep 8, 2023 26.12 26.12 26.06 26.09 26.09 325
Sep 7, 2023 26.03 26.03 26.03 26.03 26.03 6
Sep 6, 2023 26.11 26.11 26.11 26.11 26.11 36
Sep 5, 2023 26.49 26.49 26.49 26.49 26.49 84
Sep 1, 2023 26.63 26.63 26.63 26.63 26.63 34
Aug 31, 2023 26.94 26.94 26.87 26.91 26.91 428
Aug 30, 2023 27.31 27.31 27.16 27.17 27.17 6,203
Aug 29, 2023 26.86 27.16 26.86 27.16 27.16 543
Aug 28, 2023 26.57 26.64 26.57 26.64 26.64 2,499
Aug 25, 2023 26.39 26.39 26.34 26.37 26.37 344
Aug 24, 2023 26.25 26.25 26.09 26.09 26.09 575
Aug 23, 2023 26.41 26.41 26.41 26.41 26.41 193
Aug 22, 2023 26.32 26.32 26.19 26.19 26.19 410
Aug 21, 2023 26.23 26.28 26.19 26.28 26.28 978
Aug 18, 2023 25.98 26.04 25.98 26.04 26.04 217
Aug 17, 2023 25.95 26.00 25.95 26.00 26.00 225
Aug 16, 2023 26.48 26.48 26.26 26.26 26.26 775
Aug 15, 2023 26.47 26.49 26.35 26.37 26.37 3,201
Aug 14, 2023 26.66 26.73 26.65 26.73 26.73 564
Aug 11, 2023 26.70 26.70 26.67 26.67 26.67 304
Aug 10, 2023 26.91 26.94 26.87 26.87 26.87 3,733
Aug 9, 2023 26.77 26.77 26.77 26.77 26.77 33
Aug 8, 2023 26.25 26.54 26.25 26.54 26.54 1,018
Aug 7, 2023 27.01 27.01 27.01 27.01 27.01 115
Aug 4, 2023 26.98 27.09 26.82 26.82 26.82 789
Aug 3, 2023 26.83 26.97 26.63 26.94 26.94 18,071
Aug 2, 2023 27.04 27.08 27.04 27.08 27.08 230
Aug 1, 2023 27.62 27.62 27.10 27.58 27.58 29,864
Jul 31, 2023 27.86 27.86 27.86 27.86 27.86 137
Jul 28, 2023 27.82 27.83 27.78 27.78 27.78 385
Jul 27, 2023 27.71 27.71 27.55 27.55 27.55 254
Jul 26, 2023 27.53 27.63 27.53 27.63 27.63 1,269
Jul 25, 2023 27.37 27.37 27.35 27.35 27.35 453
Jul 24, 2023 27.51 27.51 27.46 27.46 27.46 303
Jul 21, 2023 27.45 27.45 27.44 27.44 27.44 214
Jul 20, 2023 27.42 27.42 27.40 27.40 27.40 324
Jul 19, 2023 27.40 27.43 27.40 27.43 27.43 326
Jul 18, 2023 27.53 27.55 27.42 27.55 27.55 634
Jul 17, 2023 27.41 27.49 27.41 27.49 27.49 1,028
Jul 14, 2023 27.48 27.48 27.42 27.42 27.42 646
Jul 13, 2023 27.59 27.59 27.59 27.59 27.59 105
Jul 12, 2023 26.92 27.14 26.92 27.14 27.14 378
Jul 11, 2023 26.33 26.49 26.33 26.49 26.49 756
Jul 10, 2023 26.19 26.24 26.19 26.24 26.24 753
Jul 7, 2023 26.05 26.05 26.05 26.05 26.05 3
Jul 6, 2023 25.66 25.72 25.55 25.70 25.70 808
Jul 5, 2023 26.20 26.20 26.17 26.17 26.17 571
Jul 3, 2023 26.52 26.56 26.52 26.56 26.56 140
Jun 30, 2023 26.30 26.45 26.30 26.40 26.40 9,238
Jun 29, 2023 26.00 26.05 25.96 26.01 26.01 3,751
Jun 28, 2023 25.86 25.89 25.79 25.83 25.83 504
Jun 27, 2023 25.82 25.82 25.82 25.82 25.82 55
Jun 26, 2023 25.44 25.44 25.44 25.44 25.44 84
Jun 23, 2023 25.40 25.40 25.40 25.40 25.40 528
Jun 22, 2023 25.74 25.74 25.73 25.74 25.74 554
Jun 21, 2023 25.85 25.97 25.85 25.97 25.97 768
Jun 20, 2023 25.84 25.84 25.84 25.84 25.84 975

Related Tickers